Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 54.96 56.30 54.02 55.71 4,446,698 +0.74(+1.35%)
May 05, 2023 53.70 55.34 52.97 54.97 4,771,630 +2.18(+4.13%)
May 04, 2023 53.07 53.59 52.11 52.79 4,864,094 -0.72(-1.35%)
May 03, 2023 55.33 56.20 53.47 53.51 6,963,607 -1.84(-3.32%)
May 02, 2023 56.30 56.46 54.98 55.35 6,157,466 -1.33(-2.35%)
May 01, 2023 56.48 57.38 55.51 56.68 5,579,252 +0.47(+0.84%)
Apr 28, 2023 56.63 57.04 54.80 56.21 8,414,954 -0.80(-1.40%)
Apr 27, 2023 54.82 58.84 53.83 57.01 15,573,062 +0.45(+0.80%)
Apr 26, 2023 58.66 59.60 56.27 56.56 11,965,879 -1.16(-2.01%)
Apr 25, 2023 59.21 60.42 57.32 57.72 7,421,707 -1.34(-2.27%)
Apr 24, 2023 58.25 60.15 57.46 59.06 8,065,815 +1.01(+1.74%)
Apr 21, 2023 59.00 60.65 57.72 58.05 9,124,767 -0.87(-1.48%)
Apr 20, 2023 61.00 61.56 58.85 58.92 8,535,628 -2.82(-4.57%)
Apr 19, 2023 63.50 63.64 61.59 61.74 6,897,934 -3.10(-4.78%)
Apr 18, 2023 64.73 65.10 63.18 64.84 6,079,072 +0.37(+0.57%)
Apr 17, 2023 61.52 64.53 61.07 64.47 7,945,764 +2.75(+4.46%)
Apr 14, 2023 63.13 63.46 60.94 61.72 6,017,286 -1.60(-2.53%)
Apr 13, 2023 61.10 64.12 61.10 63.32 9,410,491 +2.85(+4.71%)
Apr 12, 2023 65.47 65.47 60.42 60.47 9,037,591 -3.50(-5.47%)
Apr 11, 2023 64.32 64.98 62.64 63.97 5,913,248 -0.35(-0.54%)
Apr 10, 2023 63.04 64.45 61.79 64.32 7,982,386 +0.24(+0.37%)
Apr 06, 2023 60.95 64.17 59.46 64.08 9,170,144 +2.81(+4.59%)
Apr 05, 2023 65.10 65.39 61.12 61.27 9,039,593 -4.85(-7.34%)
Apr 04, 2023 66.40 68.35 64.74 66.12 11,516,392 +0.41(+0.62%)
Apr 03, 2023 64.93 65.75 62.62 65.71 8,472,227 -0.11(-0.17%)
Mar 31, 2023 61.88 65.94 60.72 65.82 14,688,351 +4.20(+6.82%)
Mar 30, 2023 65.88 66.97 60.26 61.62 18,808,034 -2.29(-3.58%)
Mar 29, 2023 61.85 64.05 61.10 63.91 8,234,692 +3.31(+5.46%)
Mar 28, 2023 62.55 63.31 60.40 60.60 6,927,198 -2.22(-3.53%)
Mar 27, 2023 62.56 65.88 61.58 62.82 19,261,048 +2.82(+4.70%)
Mar 24, 2023 62.33 63.44 59.68 60.00 8,088,895 -3.20(-5.06%)
Mar 23, 2023 63.36 66.67 61.65 63.20 7,410,043 +0.26(+0.41%)
Mar 22, 2023 66.19 66.79 62.85 62.94 6,374,732 -2.97(-4.51%)
Mar 21, 2023 62.42 66.17 61.95 65.91 6,532,930 +4.09(+6.62%)
Mar 20, 2023 63.85 64.00 60.49 61.82 7,905,861 -2.42(-3.77%)
Mar 17, 2023 65.20 65.48 62.56 64.24 7,714,470 -0.94(-1.44%)
Mar 16, 2023 62.61 65.38 61.37 65.18 6,361,443 +2.84(+4.56%)
Mar 15, 2023 60.57 62.67 59.30 62.34 6,468,555 +0.63(+1.02%)
Mar 14, 2023 61.78 62.98 60.71 61.71 6,346,211 +2.17(+3.64%)
Mar 13, 2023 57.81 61.05 54.50 59.54 13,176,050 -0.45(-0.75%)
Mar 10, 2023 60.14 61.83 58.16 59.99 8,647,459 -0.53(-0.88%)
Mar 09, 2023 64.25 66.42 60.26 60.52 8,514,037 -2.72(-4.30%)
Mar 08, 2023 62.24 63.39 59.80 63.24 6,673,236 +0.84(+1.35%)
Mar 07, 2023 63.66 65.09 62.37 62.40 5,389,134 -1.24(-1.95%)
Mar 06, 2023 66.31 67.89 63.55 63.64 7,143,459 -1.98(-3.02%)
Mar 03, 2023 64.34 66.12 63.55 65.62 5,544,042 +1.59(+2.48%)
Mar 02, 2023 61.90 64.18 61.14 64.03 5,616,720 +0.39(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.